PREVIEW / etf_daily / 2000-01-03
file: by_date/etf_daily/2000/2000-01-03.parquet size: 6 KB rows: 44
schema
date DATE symbol VARCHAR asset_type VARCHAR open DOUBLE high DOUBLE low DOUBLE close DOUBLE volume DOUBLE
sample rows
| date | symbol | asset_type | open | high | low | close | volume |
|---|---|---|---|---|---|---|---|
| 2000-01-03 | SPY | ETF | 148.25 | 148.25 | 143.875 | 145.5625 | 8112700.0 |
| 2000-01-03 | DIA | ETF | 116.0312 | 116.0312 | 113.0 | 113.6562 | 1270600.0 |
| 2000-01-03 | BBH | ETF | 49.8333 | 49.8333 | 46.75 | 48.6667 | 1538100.0 |
| 2000-01-03 | BITS | ETF | 21.125 | 21.875 | 20.0 | 20.25 | 41400.0 |
| 2000-01-03 | CEF | ETF | 4.1875 | 4.25 | 3.875 | 3.875 | 92600.0 |
| 2000-01-03 | CHB | ETF | 8.44 | 8.44 | 7.88 | 8.0 | 135600.0 |
| 2000-01-03 | CNXT | ETF | 69.0 | 69.06 | 61.63 | 65.06 | 2641800.0 |
| 2000-01-03 | EWA | ETF | 11.3125 | 11.3125 | 11.0 | 11.0 | 3800.0 |
| 2000-01-03 | EWC | ETF | 16.875 | 16.875 | 16.625 | 16.625 | 11500.0 |
| 2000-01-03 | EWD | ETF | 30.5 | 30.5 | 30.06 | 30.31 | 1600.0 |
| 2000-01-03 | EWG | ETF | 26.875 | 26.9375 | 26.0 | 26.3125 | 102400.0 |
| 2000-01-03 | EWH | ETF | 14.38 | 14.56 | 14.06 | 14.25 | 73500.0 |
| 2000-01-03 | EWI | ETF | 102.75 | 102.75 | 99.0 | 99.5 | 2600.0 |
| 2000-01-03 | EWJ | ETF | 66.0 | 66.25 | 64.5 | 64.75 | 122625.0 |
| 2000-01-03 | EWK | ETF | 16.44 | 16.5 | 16.25 | 16.44 | 2000.0 |
| 2000-01-03 | EWL | ETF | 16.31 | 16.44 | 16.06 | 16.44 | 6200.0 |
| 2000-01-03 | EWM | ETF | 115.0 | 120.0 | 115.0 | 120.0 | 19025.0 |
| 2000-01-03 | EWN | ETF | 25.5 | 25.88 | 25.44 | 25.88 | 21600.0 |
| 2000-01-03 | EWO | ETF | 8.875 | 8.875 | 8.6875 | 8.875 | 6700.0 |
| 2000-01-03 | EWP | ETF | 28.75 | 28.81 | 28.25 | 28.81 | 13400.0 |
| 2000-01-03 | EWQ | ETF | 28.0 | 28.0 | 27.44 | 27.88 | 49200.0 |
| 2000-01-03 | EWS | ETF | 37.75 | 38.5 | 37.25 | 37.25 | 56300.0 |
| 2000-01-03 | EWU | ETF | 86.25 | 91.0 | 86.0 | 87.5 | 16400.0 |
| 2000-01-03 | EWW | ETF | 18.5 | 18.625 | 18.0625 | 18.25 | 42800.0 |
| 2000-01-03 | FCTR | ETF | 15.0 | 15.0 | 14.375 | 14.625 | 37100.0 |
| 2000-01-03 | FMAR | ETF | 8.23 | 8.354 | 7.48 | 7.98 | 5010.0 |
| 2000-01-03 | GLDB | ETF | 8.75 | 9.75 | 8.6875 | 9.625 | 41200.0 |
| 2000-01-03 | GSIG | ETF | 8.87 | 9.31 | 8.62 | 9.06 | 83100.0 |
| 2000-01-03 | IGLD | ETF | 2406.25 | 2587.5 | 2225.0 | 2500.0 | 4359.0 |
| 2000-01-03 | KTEC | ETF | 9.0625 | 9.4375 | 9.0625 | 9.25 | 35800.0 |
| 2000-01-03 | MDY | ETF | 82.25 | 82.25 | 78.8125 | 80.25 | 681100.0 |
| 2000-01-03 | MIG | ETF | 6.625 | 7.1875 | 6.625 | 7.0 | 12600.0 |
| 2000-01-03 | SFY | ETF | 11.5 | 11.5 | 10.0 | 10.1875 | 209000.0 |
| 2000-01-03 | TDSC | ETF | 4.265 | 4.28 | 4.0 | 4.125 | 59000.0 |
| 2000-01-03 | TINY | ETF | 11.97 | 12.5 | 10.75 | 11.75 | 374500.0 |
| 2000-01-03 | XLB | ETF | 13.3281 | 13.3438 | 12.9688 | 12.9844 | 220000.0 |
| 2000-01-03 | XLE | ETF | 13.6562 | 13.6562 | 13.1875 | 13.2812 | 730400.0 |
| 2000-01-03 | XLF | ETF | 19.2679 | 19.2679 | 18.4555 | 18.5825 | 1108023.0 |
| 2000-01-03 | XLI | ETF | 29.46875 | 29.46875 | 28.6875 | 28.84375 | 82800.0 |
| 2000-01-03 | XLK | ETF | 27.8125 | 27.8125 | 26.75 | 27.7031 | 1875200.0 |
| 2000-01-03 | XLP | ETF | 23.125 | 23.125 | 22.46875 | 22.75 | 634300.0 |
| 2000-01-03 | XLU | ETF | 13.9688 | 14.0 | 13.6094 | 13.7188 | 345200.0 |
| 2000-01-03 | XLV | ETF | 31.0 | 31.0 | 30.0625 | 30.28125 | 246700.0 |
| 2000-01-03 | XLY | ETF | 15.5 | 15.5 | 14.9219 | 15.0625 | 425800.0 |
> showing 44 of 44 rows — these rows as CSV